Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFL3DBK
0.12-0.01(-7.69%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 29.05.2017 | 3.99 | 3.99 | 3.90 | 3.90 | 241 | 945 |
| 26.05.2017 | 4.00 | 4.13 | 3.95 | 4.13 | 10 574 | 41 822 |
| 18.05.2017 | 4.04 | 4.04 | 4.04 | 4.04 | 540 | 2 182 |
| 16.05.2017 | 4.59 | 4.59 | 4.59 | 4.59 | 50 | 230 |
| 09.05.2017 | 4.70 | 4.70 | 4.70 | 4.70 | 350 | 1 645 |
| 08.05.2017 | 4.59 | 4.59 | 4.39 | 4.51 | 103 | 459 |
| 05.05.2017 | 4.41 | 4.41 | 4.35 | 4.35 | 930 | 4 098 |
| 04.05.2017 | 4.29 | 4.29 | 4.29 | 4.29 | 50 | 215 |
| 27.04.2017 | 4.01 | 4.12 | 4.01 | 4.12 | 1 054 | 4 293 |
| 26.04.2017 | 4.40 | 4.42 | 4.40 | 4.42 | 545 | 2 399 |
| 25.04.2017 | 4.15 | 4.30 | 4.15 | 4.30 | 1 680 | 7 081 |
| 24.04.2017 | 4.00 | 4.06 | 3.93 | 4.06 | 4 390 | 17 387 |
| 19.04.2017 | 3.28 | 3.28 | 3.28 | 3.28 | 620 | 2 034 |
| 18.04.2017 | 3.05 | 3.05 | 3.05 | 3.05 | 299 | 912 |
| 12.04.2017 | 3.47 | 3.47 | 3.47 | 3.47 | 500 | 1 735 |
| 10.04.2017 | 3.42 | 3.42 | 3.42 | 3.42 | 300 | 1 026 |
| 04.04.2017 | 3.43 | 3.43 | 3.36 | 3.37 | 981 | 3 329 |
| 03.04.2017 | 3.68 | 3.68 | 3.68 | 3.68 | 705 | 2 594 |
| 30.03.2017 | 3.67 | 3.67 | 3.67 | 3.67 | 562 | 2 063 |
| 29.03.2017 | 3.98 | 3.98 | 3.86 | 3.86 | 779 | 3 064 |
| 28.03.2017 | 3.60 | 3.60 | 3.60 | 3.60 | 500 | 1 800 |
| 27.03.2017 | 3.47 | 3.47 | 3.30 | 3.30 | 3 891 | 12 931 |
| 23.03.2017 | 3.71 | 3.71 | 3.71 | 3.71 | 346 | 1 284 |
| 22.03.2017 | 3.75 | 3.75 | 3.75 | 3.75 | 800 | 3 000 |
| 21.03.2017 | 3.87 | 3.87 | 3.87 | 3.87 | 350 | 1 355 |
| 17.03.2017 | 3.76 | 3.76 | 3.76 | 3.76 | 50 | 188 |
| 13.03.2017 | 4.28 | 4.28 | 4.28 | 4.28 | 100 | 428 |
| 08.03.2017 | 3.70 | 3.93 | 3.70 | 3.88 | 8 790 | 32 957 |
| 07.03.2017 | 3.50 | 3.65 | 3.50 | 3.62 | 8 150 | 28 624 |
| 06.03.2017 | 3.88 | 4.24 | 3.88 | 3.90 | 3 858 | 15 624 |
| 03.03.2017 | 4.85 | 5.22 | 4.85 | 4.92 | 22 324 | 109 773 |
| 02.03.2017 | 5.20 | 5.21 | 5.05 | 5.05 | 20 438 | 106 373 |
| 01.03.2017 | 4.83 | 5.06 | 4.83 | 5.04 | 1 737 | 8 708 |
| 28.02.2017 | 4.50 | 4.50 | 4.50 | 4.50 | 200 | 900 |
| 24.02.2017 | 4.30 | 4.30 | 4.30 | 4.30 | 8 220 | 35 346 |
| 20.02.2017 | 4.27 | 4.27 | 4.27 | 4.27 | 95 | 406 |
| 16.02.2017 | 4.55 | 4.60 | 4.55 | 4.60 | 322 | 1 469 |
| 15.02.2017 | 4.70 | 4.70 | 4.60 | 4.60 | 220 | 1 028 |
| 14.02.2017 | 4.25 | 4.41 | 4.25 | 4.41 | 605 | 2 590 |
| 13.02.2017 | 4.15 | 4.23 | 4.15 | 4.16 | 1 240 | 5 184 |
| 10.02.2017 | 4.18 | 4.18 | 4.05 | 4.05 | 8 185 | 33 364 |
| 09.02.2017 | 4.23 | 4.23 | 4.23 | 4.23 | 100 | 423 |
| 08.02.2017 | 4.35 | 4.46 | 4.19 | 4.19 | 864 | 3 749 |
| 03.02.2017 | 4.55 | 4.55 | 4.34 | 4.34 | 1 183 | 5 138 |
| 02.02.2017 | 4.29 | 4.29 | 4.27 | 4.28 | 5 796 | 24 829 |
| 31.01.2017 | 4.99 | 4.99 | 4.80 | 4.80 | 305 | 1 509 |
| 30.01.2017 | 4.79 | 4.90 | 4.79 | 4.90 | 11 200 | 54 869 |
| 27.01.2017 | 5.43 | 5.43 | 5.43 | 5.43 | 2 000 | 10 860 |
| 26.01.2017 | 5.69 | 5.75 | 5.38 | 5.39 | 36 220 | 204 390 |
| 25.01.2017 | 5.00 | 5.20 | 5.00 | 5.20 | 8 740 | 44 754 |
Biznesradar bez reklam? Sprawdź BR Plus
